|
Closing price on 5/30/2014
|
|
Open |
26.90 |
High |
27.30 |
Low |
26.80 |
Volume |
1,396,387 |
Split-adjusted Price |
16.04 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2014
|
-0.20 / -0.74%
|
26.90
|
27.30
|
26.80
|
26.80
|
27.06
|
16.04
|
1,396,387
|
|
5/29/2014
|
-0.40 / -1.46%
|
27.30
|
27.90
|
27.00
|
27.00
|
27.42
|
16.15
|
2,488,780
|
|
5/28/2014
|
+0.60 / +2.24%
|
26.80
|
27.40
|
26.70
|
27.40
|
27.10
|
16.39
|
1,644,159
|
|
5/27/2014
|
+0.70 / +2.68%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.54
|
16.04
|
2,095,695
|
|
5/26/2014
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.50
|
26.10
|
25.91
|
15.62
|
794,750
|
|
5/23/2014
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.60
|
25.90
|
25.85
|
15.50
|
753,290
|
|
5/22/2014
|
-0.50 / -1.88%
|
26.60
|
26.70
|
25.60
|
26.10
|
26.20
|
15.62
|
1,431,343
|
|
5/21/2014
|
+1.00 / +3.91%
|
25.70
|
26.70
|
25.50
|
26.60
|
26.22
|
15.92
|
2,089,750
|
|
5/20/2014
|
+0.90 / +3.64%
|
24.50
|
25.70
|
24.30
|
25.60
|
25.06
|
15.32
|
1,778,610
|
|
5/19/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.20
|
24.70
|
24.59
|
14.78
|
723,096
|
|
5/16/2014
|
+0.60 / +2.49%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.51
|
14.78
|
818,044
|
|
5/15/2014
|
-0.80 / -3.21%
|
24.90
|
25.20
|
23.10
|
24.10
|
24.55
|
14.42
|
2,263,434
|
|
5/14/2014
|
+0.90 / +3.75%
|
23.80
|
25.20
|
23.80
|
24.90
|
24.70
|
14.90
|
1,303,820
|
|
5/13/2014
|
+0.30 / +1.27%
|
23.30
|
24.20
|
23.10
|
24.00
|
23.91
|
14.36
|
2,196,267
|
|
5/12/2014
|
-1.50 / -5.95%
|
25.20
|
25.20
|
23.00
|
23.70
|
23.58
|
14.18
|
2,689,769
|
|
5/9/2014
|
+2.20 / +9.57%
|
23.00
|
25.20
|
23.00
|
25.20
|
24.39
|
15.08
|
2,753,370
|
|
5/8/2014
|
-2.40 / -9.45%
|
24.80
|
24.80
|
22.90
|
23.00
|
23.16
|
13.76
|
6,736,951
|
|
5/7/2014
|
+0.40 / +1.60%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.29
|
15.20
|
1,548,552
|
|
5/6/2014
|
0.00 / 0.00%
|
25.00
|
25.10
|
23.90
|
25.00
|
24.56
|
14.96
|
3,372,094
|
|
5/5/2014
|
-1.00 / -3.85%
|
23.40
|
26.40
|
23.40
|
25.00
|
25.29
|
14.96
|
2,043,030
|
|
4/29/2014
|
+0.10 / +0.39%
|
26.40
|
26.40
|
24.20
|
26.00
|
25.85
|
15.56
|
638,200
|
|
4/28/2014
|
-0.40 / -1.52%
|
26.30
|
26.50
|
25.90
|
25.90
|
26.16
|
15.50
|
1,202,218
|
|
4/25/2014
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.33
|
15.74
|
1,340,727
|
|
4/24/2014
|
+0.80 / +3.17%
|
25.20
|
26.10
|
25.00
|
26.00
|
25.63
|
15.56
|
2,793,206
|
|
4/23/2014
|
-0.80 / -3.08%
|
23.40
|
26.10
|
23.40
|
25.20
|
25.60
|
15.08
|
1,916,632
|
|
4/22/2014
|
+1.40 / +5.69%
|
24.70
|
26.00
|
24.30
|
26.00
|
25.05
|
15.56
|
3,161,418
|
|
4/21/2014
|
-2.10 / -7.87%
|
26.50
|
26.70
|
24.60
|
24.60
|
25.37
|
14.72
|
4,474,215
|
|
4/18/2014
|
-1.00 / -3.61%
|
28.00
|
28.00
|
26.70
|
26.70
|
27.18
|
15.98
|
1,503,375
|
|
4/17/2014
|
+0.20 / +0.73%
|
27.90
|
28.20
|
27.60
|
27.70
|
27.86
|
16.57
|
1,122,011
|
|
4/16/2014
|
-0.90 / -3.17%
|
28.50
|
28.50
|
27.20
|
27.50
|
27.65
|
16.45
|
3,512,353
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|